UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.37-1.25 (-1.88%)
At close: 04:00PM EDT
65.70 +0.33 (+0.51%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240405C000750002024-03-28 2:59PM EDT2024-04-050.020.000.020.00-213241.80%
ZM240412C000750002024-03-28 12:48PM EDT2024-04-120.060.020.05-0.02-25.00%808134.96%
ZM240419C000750002024-03-28 1:58PM EDT2024-04-190.090.070.11-0.04-30.77%272,64733.30%
ZM240426C000750002024-03-27 9:49AM EDT2024-04-260.260.120.180.00-43932.23%
ZM240503C000750002024-03-28 2:22PM EDT2024-05-030.310.190.29-0.04-11.43%5532.37%
ZM240517C000750002024-03-28 3:17PM EDT2024-05-170.520.500.56-0.13-20.00%663,92333.06%
ZM240621C000750002024-03-28 3:29PM EDT2024-06-211.661.631.67-0.30-15.31%3286,30637.88%
ZM240719C000750002024-03-28 2:55PM EDT2024-07-192.172.002.03-0.07-3.12%7093735.86%
ZM240816C000750002024-03-28 2:25PM EDT2024-08-162.732.542.59-0.39-12.50%4073836.11%
ZM240920C000750002024-03-28 3:42PM EDT2024-09-203.553.503.60-0.37-9.44%4772538.46%
ZM241115C000750002024-03-26 10:48AM EDT2024-11-155.104.554.750.00-131639.34%
ZM241220C000750002024-03-27 12:11PM EDT2024-12-205.955.505.650.00-18731140.83%
ZM250117C000750002024-03-28 3:51PM EDT2025-01-176.005.856.05-0.55-8.40%381,51140.59%
ZM250620C000750002024-03-22 2:33PM EDT2025-06-208.938.459.000.00-12543.17%
ZM260116C000750002024-03-27 9:30AM EDT2026-01-1612.4111.4511.800.00-212443.63%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZM240405P000750002024-02-27 11:10AM EDT2024-04-058.658.759.200.00--20.00%
ZM240419P000750002024-03-18 1:55PM EDT2024-04-198.757.7010.550.00-47058.79%
ZM240517P000750002024-03-28 9:51AM EDT2024-05-178.659.6010.65-0.48-5.26%11,56840.50%
ZM240621P000750002024-03-28 12:06PM EDT2024-06-219.9010.4011.05+0.27+2.80%169235.38%
ZM240719P000750002024-03-18 3:49PM EDT2024-07-1910.2710.6510.800.00-11,22728.39%
ZM240816P000750002024-03-19 9:39AM EDT2024-08-1610.8510.9011.100.00-348727.87%
ZM240920P000750002024-03-11 12:50PM EDT2024-09-209.3811.5511.700.00-1821129.03%
ZM241115P000750002024-03-25 10:49AM EDT2024-11-1511.8012.0512.350.00-252528.88%
ZM241220P000750002024-03-12 1:31PM EDT2024-12-2010.4512.6512.950.00-8455829.90%
ZM250117P000750002024-03-25 11:59AM EDT2025-01-1712.3512.8513.200.00-174229.59%
ZM250620P000750002024-03-12 1:04PM EDT2025-06-2012.4514.0514.650.00-71129.27%
ZM260116P000750002024-03-07 12:05PM EDT2026-01-1615.3015.4017.150.00-1025131.43%